35,800€
2,87%
Echtzeit-Aktienkurs Silgan Holdings Inc.
Bid:
Ask:
Aktienkurse zur Silgan Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.01.2026 | 36,00 | 36,20 | 34,60 | 34,80 | -2,52% | - |
| 06.01.2026 | 35,40 | 35,90 | 35,30 | 35,70 | 0,56% | - |
| 05.01.2026 | 35,40 | 35,80 | 35,30 | 35,50 | 0,85% | - |
| 02.01.2026 | 34,30 | 35,20 | 34,30 | 35,20 | 0,57% | - |
| 29.12.2025 | 34,70 | 35,00 | 34,60 | 35,00 | 1,45% | - |
| 23.12.2025 | 34,80 | 34,80 | 34,30 | 34,50 | -1,15% | - |
| 22.12.2025 | 34,90 | 35,20 | 34,80 | 34,90 | 0,00% | 48,00 |
| 19.12.2025 | 35,10 | 35,20 | 34,90 | 34,90 | -0,85% | - |
| 18.12.2025 | 35,00 | 35,50 | 35,00 | 35,20 | 0,28% | - |
| 17.12.2025 | 34,70 | 35,10 | 34,50 | 35,10 | 1,45% | - |
| 16.12.2025 | 34,50 | 34,60 | 33,90 | 34,60 | 0,87% | - |
| 15.12.2025 | 34,30 | 34,50 | 33,70 | 34,30 | 0,88% | - |
| 12.12.2025 | 33,50 | 34,40 | 33,50 | 34,00 | 2,10% | - |
| 11.12.2025 | 33,30 | 33,40 | 33,10 | 33,30 | -0,30% | - |
| 10.12.2025 | 32,70 | 33,60 | 32,60 | 33,40 | 1,21% | 58,00 |
| 09.12.2025 | 33,00 | 33,30 | 32,50 | 33,00 | -0,30% | - |
| 08.12.2025 | 33,20 | 33,30 | 32,90 | 33,10 | -0,60% | - |
| 05.12.2025 | 33,10 | 33,50 | 33,00 | 33,30 | 0,30% | - |
| 04.12.2025 | 33,70 | 33,80 | 33,10 | 33,20 | -1,78% | 1,00 |
| 03.12.2025 | 33,70 | 34,10 | 33,60 | 33,80 | 0,00% | - |
| 02.12.2025 | 33,80 | 33,90 | 33,40 | 33,80 | 0,00% | 5,00 |
| 01.12.2025 | 33,90 | 34,60 | 33,70 | 33,80 | -1,46% | 1,00 |
| 28.11.2025 | 34,20 | 34,40 | 34,00 | 34,30 | 0,00% | - |
| 26.11.2025 | 34,20 | 34,30 | 34,10 | 34,30 | 0,29% | - |
| 25.11.2025 | 33,40 | 34,30 | 33,30 | 34,20 | 2,40% | - |
| 24.11.2025 | 34,60 | 34,80 | 33,40 | 33,40 | -3,19% | 117,00 |
| 21.11.2025 | 33,40 | 35,20 | 33,30 | 34,50 | 3,29% | - |
| 20.11.2025 | 33,20 | 33,50 | 32,80 | 33,40 | 1,21% | - |
| 19.11.2025 | 32,70 | 33,00 | 32,40 | 33,00 | 0,61% | 1,00 |
| 18.11.2025 | 32,20 | 32,90 | 32,10 | 32,80 | 1,23% | - |
| 17.11.2025 | 32,70 | 33,00 | 32,20 | 32,40 | -0,92% | 16,00 |
| 14.11.2025 | 33,00 | 33,10 | 32,60 | 32,70 | -1,51% | - |
| 13.11.2025 | 32,90 | 33,50 | 32,70 | 33,20 | 1,22% | - |
| 12.11.2025 | 33,70 | 33,80 | 32,80 | 32,80 | -2,38% | - |
| 11.11.2025 | 32,90 | 33,60 | 32,90 | 33,60 | 1,82% | - |
| 10.11.2025 | 33,10 | 33,20 | 32,20 | 33,00 | -0,30% | - |
| 07.11.2025 | 33,20 | 33,30 | 32,80 | 33,10 | -0,90% | - |
| 06.11.2025 | 34,20 | 34,40 | 33,30 | 33,40 | -2,91% | - |
| 05.11.2025 | 33,60 | 34,60 | 33,50 | 34,40 | 2,38% | - |
| 04.11.2025 | 33,50 | 34,00 | 33,40 | 33,60 | 0,30% | - |
| 03.11.2025 | 33,50 | 34,50 | 33,30 | 33,50 | 0,30% | 17,00 |
| 31.10.2025 | 32,60 | 33,70 | 32,60 | 33,40 | 0,91% | 312,00 |
| 30.10.2025 | 32,90 | 33,80 | 32,60 | 33,10 | -0,30% | 22,00 |
| 29.10.2025 | 38,50 | 38,50 | 31,20 | 33,20 | -13,32% | 123,00 |
| 28.10.2025 | 38,60 | 38,80 | 38,00 | 38,30 | -0,52% | - |
| 27.10.2025 | 38,40 | 38,70 | 38,20 | 38,50 | 0,52% | - |
| 24.10.2025 | 38,60 | 38,60 | 38,20 | 38,30 | -0,52% | - |
| 23.10.2025 | 38,40 | 38,80 | 38,10 | 38,50 | -0,52% | - |
| 22.10.2025 | 38,60 | 38,70 | 37,90 | 38,70 | 1,57% | 1,00 |
| 21.10.2025 | 37,50 | 38,40 | 37,40 | 38,10 | 1,87% | 1,00 |
| 20.10.2025 | 37,10 | 37,60 | 36,80 | 37,40 | 1,63% | 50,00 |
| 17.10.2025 | 37,00 | 37,50 | 36,70 | 36,80 | -0,81% | - |
| 16.10.2025 | 36,90 | 37,30 | 36,80 | 37,10 | 0,54% | 64,00 |
| 15.10.2025 | 37,50 | 37,60 | 36,70 | 36,90 | -1,60% | - |
| 14.10.2025 | 36,30 | 37,50 | 36,10 | 37,50 | 2,74% | - |
| 13.10.2025 | 36,50 | 36,80 | 36,10 | 36,50 | 0,55% | - |
| 10.10.2025 | 37,00 | 37,30 | 36,10 | 36,30 | -2,16% | - |
| 09.10.2025 | 37,40 | 37,70 | 36,90 | 37,10 | -1,07% | - |
| 08.10.2025 | 37,10 | 37,70 | 36,90 | 37,50 | 1,63% | - |
| 07.10.2025 | 36,60 | 37,00 | 36,50 | 36,90 | 1,65% | - |
| 06.10.2025 | 36,60 | 37,10 | 36,30 | 36,30 | 0,00% | - |
| 03.10.2025 | 36,40 | 36,60 | 36,20 | 36,30 | -0,27% | - |
| 02.10.2025 | 36,70 | 36,90 | 36,30 | 36,40 | -0,82% | - |
| 01.10.2025 | 36,40 | 36,70 | 36,30 | 36,70 | 0,00% | - |
| 30.09.2025 | 36,40 | 36,70 | 36,20 | 36,70 | 0,55% | - |
| 29.09.2025 | 36,40 | 36,80 | 35,90 | 36,50 | 0,55% | 112,00 |
| 26.09.2025 | 35,60 | 36,30 | 35,60 | 36,30 | 1,97% | - |
| 25.09.2025 | 36,00 | 36,00 | 35,30 | 35,60 | -0,84% | - |
| 24.09.2025 | 35,90 | 36,30 | 35,70 | 35,90 | 0,84% | 84,00 |
| 23.09.2025 | 36,00 | 36,50 | 35,50 | 35,60 | -1,11% | - |
| 22.09.2025 | 36,40 | 36,50 | 35,90 | 36,00 | -1,91% | - |
| 19.09.2025 | 36,70 | 37,00 | 36,50 | 36,70 | 0,27% | 384,00 |
| 18.09.2025 | 36,80 | 36,90 | 36,50 | 36,60 | -0,81% | - |
| 17.09.2025 | 36,50 | 37,00 | 36,50 | 36,90 | 1,10% | - |
| 16.09.2025 | 36,80 | 36,80 | 36,20 | 36,50 | -0,82% | 500,00 |
| 15.09.2025 | 37,60 | 37,70 | 36,70 | 36,80 | -1,87% | - |
| 12.09.2025 | 38,00 | 38,00 | 37,40 | 37,50 | -0,53% | - |
| 10.09.2025 | 38,00 | 38,40 | 37,30 | 37,70 | -1,05% | 2,00 |
| 09.09.2025 | 38,10 | 38,20 | 37,70 | 38,10 | 0,00% | - |
| 08.09.2025 | 38,20 | 38,60 | 37,90 | 38,10 | -1,04% | 95,00 |
| 05.09.2025 | 38,50 | 38,70 | 38,00 | 38,50 | 0,00% | - |
| 04.09.2025 | 38,30 | 38,60 | 38,10 | 38,50 | 0,52% | - |
| 03.09.2025 | 39,60 | 39,60 | 38,10 | 38,30 | -3,53% | 10,00 |
| 02.09.2025 | 39,60 | 39,90 | 39,50 | 39,70 | -1,24% | - |
| 01.09.2025 | 40,00 | 40,40 | 40,00 | 40,20 | 0,25% | 1,00 |
| 29.08.2025 | 40,00 | 40,40 | 39,80 | 40,10 | 0,00% | - |
| 28.08.2025 | 40,00 | 41,00 | 39,70 | 40,10 | 0,50% | 427,00 |
| 27.08.2025 | 39,80 | 40,10 | 39,70 | 39,90 | 0,50% | - |
| 26.08.2025 | 39,80 | 40,00 | 39,60 | 39,70 | -0,50% | - |
| 25.08.2025 | 40,20 | 40,40 | 39,70 | 39,90 | -0,99% | - |
| 22.08.2025 | 39,80 | 40,50 | 39,80 | 40,30 | 1,00% | - |
| 21.08.2025 | 39,80 | 40,10 | 39,40 | 39,90 | 0,50% | - |
| 20.08.2025 | 39,10 | 39,70 | 38,80 | 39,70 | 1,53% | 84,00 |
| 19.08.2025 | 39,20 | 39,70 | 39,00 | 39,10 | -0,51% | - |
| 18.08.2025 | 39,70 | 39,90 | 39,30 | 39,30 | -1,01% | - |
| 15.08.2025 | 40,40 | 40,60 | 39,50 | 39,70 | -1,49% | - |
| 14.08.2025 | 40,60 | 40,80 | 39,90 | 40,30 | -0,98% | 20,00 |
| 13.08.2025 | 39,70 | 40,70 | 39,60 | 40,70 | 2,52% | - |
| 12.08.2025 | 39,80 | 40,10 | 39,50 | 39,70 | -0,50% | - |
| 11.08.2025 | 40,20 | 40,20 | 39,40 | 39,90 | 0,00% | 54,00 |